SMPL - The Simply Good Foods Company

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201816.7517.0316.6116.8216.82788,995
Jul 16, 201817.3517.3516.7116.7516.75900,800
Jul 13, 201817.2817.5617.2117.2217.22989,800
Jul 12, 201817.0517.4816.9717.3217.321,305,000
Jul 11, 201816.9817.2816.6717.0417.041,992,100
Jul 10, 201816.9617.0015.7116.8816.884,893,000
Jul 09, 201815.3415.8115.0715.1515.151,492,700
Jul 06, 201815.0415.3515.0415.1515.15538,100
Jul 05, 201815.0415.1214.8915.0515.05596,900
Jul 03, 201815.2215.2614.9615.0515.05310,600
Jul 02, 201814.5115.2714.4015.1915.191,844,800
Jun 29, 201814.4614.6314.3014.4414.441,399,600
Jun 28, 201814.0814.5414.0814.4914.49872,400
Jun 27, 201813.9714.3913.9114.1214.12774,100
Jun 26, 201813.7214.2313.7014.0114.011,435,100
Jun 25, 201813.3213.9013.3213.7013.701,084,500
Jun 22, 201813.4113.4113.0313.3513.358,276,300
Jun 21, 201813.8313.8813.3513.4213.42494,300
Jun 20, 201813.7713.8413.6113.8313.831,134,600
Jun 19, 201813.6013.8513.5813.7113.71289,900
Jun 18, 201813.5813.8313.5013.6013.60313,100
Jun 15, 201813.5713.7413.2613.6013.60718,000
Jun 14, 201813.5813.7813.5013.5913.594,623,100
Jun 13, 201813.5813.8113.4713.5813.58267,100
Jun 12, 201813.5613.8613.2713.5713.57538,900
Jun 11, 201813.3713.6413.3713.5313.53369,200
Jun 08, 201813.3813.6013.3413.3813.38233,700
Jun 07, 201813.3913.5513.2613.3913.39385,300
Jun 06, 201813.4313.5313.1913.4513.45781,900
Jun 05, 201813.1413.4812.9913.3513.351,406,100
Jun 04, 201813.1613.2412.9613.1813.18438,500
Jun 01, 201813.2413.4913.1613.1713.17591,400
May 31, 201813.8213.9813.2013.2513.25540,700
May 30, 201813.7614.1113.7313.7613.76649,900
May 29, 201813.7013.8613.6513.7213.72245,300
May 25, 201813.7714.0213.7113.7713.77361,300
May 24, 201813.8513.9613.8413.8913.89148,800
May 23, 201813.9714.4113.8813.9213.92140,000
May 22, 201814.2014.2413.9113.9513.95176,300
May 21, 201814.2014.3014.1414.1614.16102,500
May 18, 201814.0514.2213.8514.1414.14194,400
May 17, 201813.9914.1613.9114.0014.00211,600
May 16, 201814.1814.4313.9613.9613.96188,800
May 15, 201814.1614.2513.9514.2114.21438,000
May 14, 201813.9514.9813.8413.9813.98997,400
May 11, 201813.8413.9613.7913.9313.93148,800
May 10, 201813.6513.8413.6213.8213.82362,100
May 09, 201813.3013.7413.0913.6713.67325,600
May 08, 201812.8413.3812.7713.3713.37696,500
May 07, 201812.7512.9012.6412.8612.86279,600
May 04, 201812.2612.8612.2612.7512.75272,200
May 03, 201812.3912.7512.1412.2812.28368,500
May 02, 201812.8512.9212.3612.3912.391,383,500
May 01, 201812.9713.0012.7412.8812.88240,000
Apr 30, 201812.9613.1312.8412.9612.96121,400
Apr 27, 201812.7713.1612.7713.0013.00219,200
Apr 26, 201812.6312.8112.6112.7712.77507,400
Apr 25, 201812.5612.7912.4712.5912.59425,500
Apr 24, 201812.5912.7012.4312.5912.59382,100
Apr 23, 201812.8112.8112.5512.5512.55213,800
Apr 20, 201812.7613.0812.5512.8512.85241,900
Apr 19, 201813.0413.0912.7712.7912.7992,500
Apr 18, 201813.1813.2413.0313.0913.09254,800
Apr 17, 201813.2913.3413.0113.2113.2188,300
Apr 16, 201813.1913.3913.0013.2513.25160,900
Apr 13, 201813.0513.2512.9513.1413.14180,700
Apr 12, 201813.0313.3313.0013.0613.06288,800
Apr 11, 201813.0013.0412.6312.9512.95583,900
Apr 10, 201813.5013.5312.6012.9012.901,063,900
Apr 09, 201813.3313.4012.9212.9812.98649,000
Apr 06, 201813.2413.4713.0013.3513.35227,300
Apr 05, 201813.2313.4113.0213.3113.31349,500
Apr 04, 201813.1813.3813.1413.1713.17402,400
Apr 03, 201813.2713.4413.2013.2513.25389,200
Apr 02, 201813.6913.7413.2613.2813.28246,000
Mar 29, 201813.6113.9013.5313.7313.73364,100
Mar 28, 201813.4913.7513.3013.6013.60617,500
Mar 27, 201813.2613.6013.2013.4613.46420,200
Mar 26, 201813.1813.5713.0313.2313.23359,300
Mar 23, 201813.0213.6212.9713.1013.10257,400
Mar 22, 201813.1713.3913.0013.0113.01120,300
Mar 21, 201813.4113.7413.1813.2213.22246,400
Mar 20, 201813.4713.4813.2213.4513.45170,100
Mar 19, 201813.5713.9313.3713.4613.46157,600
Mar 16, 201813.2514.0013.2213.5913.59666,400
Mar 15, 201813.5013.9213.1713.3113.31275,200
Mar 14, 201813.4913.7013.3113.5013.50313,100
Mar 13, 201813.9514.1513.4913.4913.49130,500
Mar 12, 201813.9514.1513.8113.8313.83180,400
Mar 09, 201813.9814.0113.7813.9413.94202,000
Mar 08, 201813.8114.0513.6613.9313.93154,200
Mar 07, 201814.0114.0213.7313.7713.77193,700
Mar 06, 201813.6714.0013.6714.0014.00245,000
Mar 05, 201813.4613.8013.3313.6313.63172,800
Mar 02, 201813.4313.6013.1813.5713.57243,500
Mar 01, 201813.4613.6013.1613.5013.50303,900
Feb 28, 201813.7813.8013.4913.5113.51208,500
Feb 27, 201813.7013.8513.5713.7713.77458,000
Feb 26, 201813.6513.7913.6213.7213.72115,500
Feb 23, 201813.8013.8513.6013.6913.69165,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...